Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | CNY | 6.1681 | 6.3009 | 6.1416 | 6.2035 | 6.2035 | -0.018 (-0.28%) | 43,459 |
2 Sep 2004 | CNY | 6.1504 | 6.2212 | 6.0885 | 6.2212 | 6.2212 | +0.071 (+1.15%) | 42,612 |
1 Sep 2004 | CNY | 6.2124 | 6.2655 | 6.1062 | 6.1504 | 6.1504 | -0.142 (-2.25%) | 54,872 |
31 Aug 2004 | CNY | 6.2832 | 6.4159 | 6.1947 | 6.292 | 6.292 | +0.097 (+1.57%) | 69,810 |
30 Aug 2004 | CNY | 6.3186 | 6.3186 | 6.0443 | 6.1947 | 6.1947 | +0.044 (+0.72%) | 25,594 |
27 Aug 2004 | CNY | 6.0443 | 6.2035 | 6.0443 | 6.1504 | 6.1504 | -0.097 (-1.56%) | 60,153 |
26 Aug 2004 | CNY | 6.4071 | 6.4071 | 6.1947 | 6.2478 | 6.2478 | -0.301 (-4.59%) | 157,962 |
25 Aug 2004 | CNY | 6.3186 | 6.8761 | 6.2035 | 6.5487 | 6.5487 | +0.283 (+4.52%) | 289,120 |
24 Aug 2004 | CNY | 6.1593 | 6.292 | 6.1062 | 6.2655 | 6.2655 | +0.08 (+1.29%) | 68,594 |
23 Aug 2004 | CNY | 6.1947 | 6.1947 | 6.0177 | 6.1858 | 6.1858 | 0.0 (0.0%) | 36,897 |
20 Aug 2004 | CNY | 6.1327 | 6.2832 | 5.9381 | 6.1858 | 6.1858 | -0.035 (-0.57%) | 92,127 |
19 Aug 2004 | CNY | 6.4159 | 6.4159 | 6.2124 | 6.2212 | 6.2212 | -0.195 (-3.03%) | 79,213 |
18 Aug 2004 | CNY | 6.4513 | 6.531 | 6.4159 | 6.4159 | 6.4159 | -0.062 (-0.96%) | 99,835 |
17 Aug 2004 | CNY | 6.6372 | 6.6372 | 6.4248 | 6.4779 | 6.4779 | -0.071 (-1.08%) | 62,172 |
16 Aug 2004 | CNY | 6.5044 | 6.6637 | 6.4513 | 6.5487 | 6.5487 | 0.0 (0.0%) | 38,702 |
13 Aug 2004 | CNY | 6.4248 | 6.6814 | 6.4248 | 6.5487 | 6.5487 | -0.018 (-0.27%) | 81,269 |
12 Aug 2004 | CNY | 6.6018 | 6.7257 | 6.5133 | 6.5664 | 6.5664 | -0.115 (-1.72%) | 93,643 |
11 Aug 2004 | CNY | 6.7699 | 6.7699 | 6.6814 | 6.6814 | 6.6814 | -0.088 (-1.31%) | 57,743 |
10 Aug 2004 | CNY | 6.8142 | 6.8142 | 6.6903 | 6.7699 | 6.7699 | +0.053 (+0.79%) | 66,693 |
9 Aug 2004 | CNY | 6.8142 | 6.9292 | 6.4159 | 6.7168 | 6.7168 | -0.115 (-1.68%) | 136,343 |
6 Aug 2004 | CNY | 6.8142 | 6.9912 | 6.8142 | 6.8319 | 6.8319 | -0.071 (-1.03%) | 73,551 |
5 Aug 2004 | CNY | 7 | 7.0354 | 6.8584 | 6.9027 | 6.9027 | -0.097 (-1.39%) | 81,653 |
4 Aug 2004 | CNY | 6.9027 | 7.062 | 6.823 | 7 | 7 | +0.071 (+1.02%) | 177,813 |
3 Aug 2004 | CNY | 6.8496 | 6.9912 | 6.8142 | 6.9292 | 6.9292 | +0.08 (+1.16%) | 62,116 |
2 Aug 2004 | CNY | 6.8142 | 6.885 | 6.8142 | 6.8496 | 6.8496 | -0.018 (-0.26%) | 51,757 |
30 Jul 2004 | CNY | 7.0973 | 7.1327 | 6.8142 | 6.8673 | 6.8673 | -0.203 (-2.88%) | 75,133 |
29 Jul 2004 | CNY | 6.8319 | 7.0797 | 6.8319 | 7.0708 | 7.0708 | +0.168 (+2.44%) | 150,615 |
28 Jul 2004 | CNY | 6.823 | 7 | 6.8142 | 6.9027 | 6.9027 | -0.088 (-1.27%) | 86,433 |
27 Jul 2004 | CNY | 6.8319 | 7.0089 | 6.8319 | 6.9912 | 6.9912 | +0.159 (+2.33%) | 127,428 |
26 Jul 2004 | CNY | 6.9027 | 6.9912 | 6.7522 | 6.8319 | 6.8319 | -0.159 (-2.28%) | 151,809 |